시장 데이터를 불러오는 중
전체 종목
풀크럼 테라퓨틱스 과거 주가
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fulcrum Therapeutics, Inc. - Common Stock · FULC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,016 | ₩5,063 | ₩4,976 | ₩5,043 | +0.53% | 179.9만 |
| 2026.10.08 | — | — | — | ₩5,016 | — | — |
| 2026.10.06 | — | — | — | ₩4,936 | — | — |
| 2026.10.02 | — | — | — | ₩4,936 | — | — |
| 2026.10.01 | — | — | — | ₩4,923 | — | — |
| 2026.09.30 | — | — | — | ₩4,949 | — | — |
| 2026.09.28 | — | — | — | ₩4,976 | — | — |
| 2026.09.25 | — | — | — | ₩5,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩5,063 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,096 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩5,137 | — | — |
|---|
| 2026.09.21 | ₩5,083 | ₩5,083 | ₩5,016 | ₩5,083 | +0.00% | 73.1만 |
|---|
| 2026.09.18 | ₩5,043 | ₩5,090 | ₩5,023 | ₩5,030 | -0.27% | 365.6만 |
|---|
| 2026.09.17 | — | — | — | ₩5,043 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩5,070 | — | — |
|---|
| 2026.09.15 | ₩5,083 | ₩5,083 | ₩5,016 | ₩5,056 | -0.53% | 132.7만 |
|---|
| 2026.09.14 | — | — | — | ₩5,070 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩5,083 | — | — |
|---|
| 2026.09.10 | ₩5,110 | ₩5,110 | ₩5,070 | ₩5,083 | -0.52% | 27.8만 |
|---|
| 2026.09.09 | ₩5,110 | ₩5,150 | ₩5,056 | ₩5,137 | +0.52% | 138.5만 |
|---|
| 2026.09.08 | — | — | — | ₩5,110 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩5,150 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩5,137 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩5,150 | — | — |
|---|
| 2026.09.01 | ₩5,150 | ₩5,190 | ₩5,110 | ₩5,177 | +0.52% | 168.2만 |
|---|
| 2026.08.31 | — | — | — | ₩5,203 | — | — |
|---|
| 2026.08.28 | — | — | — | ₩5,150 | — | — |
|---|
| 2026.08.27 | ₩5,163 | ₩5,203 | ₩5,117 | ₩5,150 | -0.26% | 25.3만 |
|---|
| 2026.08.26 | ₩5,163 | ₩5,190 | ₩5,110 | ₩5,163 | 0.00% | 85.5만 |
|---|
| 2026.08.25 | ₩5,177 | ₩5,203 | ₩5,130 | ₩5,163 | -0.26% | 132만 |
|---|
| 2026.08.24 | ₩5,130 | ₩5,163 | ₩5,056 | ₩5,137 | +0.13% | 85.6만 |
|---|
| 2026.08.21 | ₩5,150 | ₩5,217 | ₩5,056 | ₩5,123 | -0.52% | 151.3만 |
|---|
| 2026.08.20 | ₩5,190 | ₩5,226 | ₩5,096 | ₩5,150 | -0.77% | 119.8만 |
|---|
| 2026.08.19 | ₩5,217 | ₩5,270 | ₩5,157 | ₩5,230 | +0.26% | 217.9만 |
|---|
| 2026.08.18 | ₩5,150 | ₩5,217 | ₩5,009 | ₩5,177 | +0.52% | 275.1만 |
|---|
| 2026.08.17 | ₩5,096 | ₩5,217 | ₩5,018 | ₩5,137 | +0.79% | 844만 |
|---|
| 2026.08.14 | ₩4,949 | ₩5,023 | ₩4,882 | ₩5,003 | +1.08% | 98만 |
|---|
| 2026.08.13 | ₩5,016 | ₩5,030 | ₩4,869 | ₩4,963 | -1.07% | 135.8만 |
|---|
| 2026.08.12 | ₩4,949 | ₩5,003 | ₩4,836 | ₩4,976 | +0.54% | 90.1만 |
|---|
| 2026.08.11 | ₩5,043 | ₩5,050 | ₩4,889 | ₩4,936 | -2.12% | 80.4만 |
|---|
| 2026.08.10 | ₩5,150 | ₩5,177 | ₩5,003 | ₩5,016 | -2.60% | 112.2만 |
|---|
| 2026.08.07 | ₩5,123 | ₩5,230 | ₩5,043 | ₩5,203 | +1.57% | 146만 |
|---|
| 2026.08.06 | ₩5,030 | ₩5,103 | ₩4,929 | ₩5,043 | +0.27% | 104.2만 |
|---|
| 2026.08.05 | ₩5,083 | ₩5,110 | ₩4,976 | ₩5,043 | -0.79% | 125.4만 |
|---|
| 2026.08.04 | ₩4,989 | ₩5,130 | ₩4,943 | ₩5,083 | +1.88% | 234.9만 |
|---|
| 2026.08.03 | ₩4,856 | ₩4,983 | ₩4,741 | ₩4,963 | +2.20% | 226.2만 |
|---|
| 2026.07.31 | ₩4,976 | ₩4,989 | ₩4,642 | ₩4,789 | -3.76% | 352.5만 |
|---|
| 2026.07.30 | ₩4,816 | ₩5,016 | ₩4,789 | ₩4,976 | +3.33% | 114.7만 |
|---|
| 2026.07.29 | ₩4,936 | ₩5,030 | ₩4,802 | ₩4,842 | -1.90% | 111.3만 |
|---|
| 2026.07.28 | ₩4,989 | ₩5,030 | ₩4,842 | ₩4,976 | -0.27% | 120.5만 |
|---|
| 2026.07.27 | ₩5,030 | ₩5,096 | ₩4,949 | ₩4,989 | -0.80% | 59만 |
|---|
| 2026.07.24 | ₩5,056 | ₩5,096 | ₩4,949 | ₩4,976 | -1.59% | 57.3만 |
|---|
| 2026.07.23 | ₩4,869 | ₩5,056 | ₩4,849 | ₩5,030 | +3.30% | 83만 |
|---|
| 2026.07.22 | ₩4,936 | ₩4,996 | ₩4,829 | ₩4,949 | +0.27% | 142.2만 |
|---|
| 2026.07.21 | ₩4,842 | ₩5,009 | ₩4,842 | ₩4,923 | +1.66% | 152.6만 |
|---|
| 2026.07.20 | ₩4,963 | ₩5,050 | ₩4,789 | ₩4,842 | -2.43% | 82.2만 |
|---|
| 2026.07.17 | ₩4,642 | ₩5,063 | ₩4,628 | ₩4,882 | +5.19% | 230.5만 |
|---|
| 2026.07.16 | ₩5,043 | ₩5,051 | ₩4,615 | ₩4,682 | -7.16% | 272.5만 |
|---|
| 2026.07.15 | ₩4,816 | ₩4,842 | ₩4,668 | ₩4,762 | -1.11% | 101.9만 |
|---|
| 2026.07.14 | ₩4,802 | ₩4,862 | ₩4,682 | ₩4,802 | 0.00% | 130.1만 |
|---|
| 2026.07.13 | ₩4,682 | ₩4,749 | ₩4,561 | ₩4,735 | +1.14% | 172.1만 |
|---|
| 2026.07.10 | ₩4,802 | ₩4,842 | ₩4,555 | ₩4,682 | -2.51% | 155.8만 |
|---|
| 2026.07.09 | ₩4,989 | ₩5,016 | ₩4,722 | ₩4,802 | -3.75% | 187.8만 |
|---|
| 2026.07.08 | ₩5,016 | ₩5,043 | ₩4,829 | ₩4,989 | -0.53% | 256만 |
|---|
| 2026.07.07 | ₩4,976 | ₩5,197 | ₩4,963 | ₩5,043 | +1.34% | 275.2만 |
|---|
| 2026.07.06 | ₩5,150 | ₩5,217 | ₩4,896 | ₩4,976 | -3.38% | 149만 |
|---|
| 2026.07.02 | ₩4,936 | ₩5,150 | ₩4,869 | ₩5,137 | +4.07% | 171만 |
|---|
| 2026.07.01 | ₩4,936 | ₩5,023 | ₩4,829 | ₩4,869 | -1.36% | 163.8만 |
|---|
| 2026.06.30 | ₩5,016 | ₩5,237 | ₩4,882 | ₩4,896 | -2.40% | 242.3만 |
|---|
| 2026.06.29 | ₩5,083 | ₩5,110 | ₩4,822 | ₩4,989 | -1.84% | 151.7만 |
|---|
| 2026.06.26 | ₩4,829 | ₩5,123 | ₩4,749 | ₩5,083 | +5.26% | 493.4만 |
|---|
| 2026.06.25 | ₩5,056 | ₩5,163 | ₩4,816 | ₩4,829 | -4.50% | 310.2만 |
|---|
| 2026.06.24 | ₩5,150 | ₩5,371 | ₩4,916 | ₩5,030 | -2.34% | 366.7만 |
|---|
| 2026.06.23 | ₩4,936 | ₩5,203 | ₩4,936 | ₩5,150 | +4.34% | 281.4만 |
|---|
| 2026.06.22 | ₩4,936 | ₩5,197 | ₩4,856 | ₩5,043 | +2.17% | 287.2만 |
|---|
| 2026.06.18 | ₩4,762 | ₩4,963 | ₩4,628 | ₩4,949 | +3.93% | 610.1만 |
|---|
| 2026.06.17 | ₩4,668 | ₩4,822 | ₩4,615 | ₩4,682 | +0.29% | 1046.8만 |
|---|
| 2026.06.16 | ₩4,709 | ₩4,869 | ₩4,588 | ₩4,628 | -1.70% | 602.7만 |
|---|
| 2026.06.15 | ₩4,709 | ₩4,842 | ₩4,642 | ₩4,695 | -0.28% | 333.5만 |
|---|
| 2026.06.12 | ₩4,762 | ₩4,829 | ₩4,588 | ₩4,615 | -3.09% | 134.4만 |
|---|
| 2026.06.11 | ₩4,762 | ₩4,829 | ₩4,622 | ₩4,749 | -0.28% | 250만 |
|---|
| 2026.06.10 | ₩4,682 | ₩4,869 | ₩4,468 | ₩4,695 | +0.29% | 246만 |
|---|
| 2026.06.09 | ₩4,668 | ₩4,842 | ₩4,495 | ₩4,709 | +0.86% | 398.5만 |
|---|
| 2026.06.08 | ₩4,688 | ₩4,856 | ₩4,495 | ₩4,602 | -1.85% | 331.4만 |
|---|
| 2026.06.05 | ₩4,495 | ₩4,949 | ₩4,414 | ₩4,936 | +9.82% | 395.5만 |
|---|
| 2026.06.04 | ₩4,401 | ₩4,535 | ₩4,294 | ₩4,508 | +2.43% | 481.6만 |
|---|
| 2026.06.03 | ₩4,160 | ₩4,374 | ₩4,133 | ₩4,307 | +3.54% | 559.9만 |
|---|
| 2026.06.02 | ₩4,163 | ₩4,361 | ₩3,786 | ₩4,200 | +0.90% | 3280.4만 |
|---|
| 2026.06.01 | ₩9,390 | ₩9,390 | ₩8,534 | ₩8,588 | -8.55% | 312.2만 |
|---|
| 2026.05.29 | ₩9,136 | ₩9,457 | ₩8,976 | ₩9,257 | +1.32% | 39.1만 |
|---|
| 2026.05.28 | ₩9,069 | ₩9,136 | ₩8,936 | ₩9,123 | +0.59% | 31.4만 |
|---|
| 2026.05.27 | ₩9,043 | ₩9,364 | ₩9,016 | ₩9,069 | +0.30% | 32.6만 |
|---|
| 2026.05.26 | ₩8,802 | ₩9,083 | ₩8,635 | ₩9,043 | +2.74% | 36.9만 |
|---|
| 2026.05.22 | ₩8,989 | ₩9,056 | ₩8,728 | ₩8,788 | -2.23% | 30.6만 |
|---|
| 2026.05.21 | ₩8,441 | ₩8,882 | ₩8,320 | ₩8,815 | +4.44% | 40.3만 |
|---|
| 2026.05.20 | ₩7,986 | ₩8,568 | ₩7,986 | ₩8,494 | +6.37% | 51.8만 |
|---|
| 2026.05.19 | ₩8,079 | ₩8,160 | ₩7,865 | ₩7,906 | -2.15% | 49.2만 |
|---|
| 2026.05.18 | ₩8,949 | ₩9,109 | ₩8,133 | ₩8,146 | -8.97% | 57.3만 |
|---|
| 2026.05.15 | ₩9,337 | ₩9,397 | ₩8,869 | ₩8,949 | -4.15% | 43.1만 |
|---|
| 2026.05.14 | ₩9,738 | ₩9,792 | ₩9,243 | ₩9,511 | -2.34% | 50.1만 |
|---|
| 2026.05.13 | ₩9,297 | ₩9,738 | ₩9,170 | ₩9,698 | +4.32% | 53.6만 |
|---|
| 2026.05.12 | ₩9,377 | ₩9,544 | ₩9,216 | ₩9,310 | -0.71% | 59.9만 |
|---|
| 2026.05.11 | ₩9,644 | ₩10,032 | ₩9,270 | ₩9,364 | -2.91% | 63.4만 |
|---|
| 2026.05.08 | ₩9,203 | ₩9,537 | ₩9,123 | ₩9,377 | +1.89% | 64.6만 |
|---|
| 2026.05.07 | ₩9,511 | ₩9,551 | ₩9,163 | ₩9,203 | -3.23% | 45.9만 |
|---|
| 2026.05.06 | ₩9,444 | ₩9,624 | ₩9,364 | ₩9,511 | +0.71% | 54.7만 |
|---|
| 2026.05.05 | ₩9,444 | ₩9,658 | ₩9,163 | ₩9,390 | -0.57% | 59.9만 |
|---|
| 2026.05.04 | ₩9,832 | ₩10,206 | ₩9,357 | ₩9,390 | -4.49% | 75만 |
|---|
| 2026.05.01 | ₩9,511 | ₩9,912 | ₩9,364 | ₩9,845 | +3.52% | 76.7만 |
|---|
| 2026.04.30 | ₩9,564 | ₩9,751 | ₩9,457 | ₩9,537 | -0.28% | 74.4만 |
|---|
| 2026.04.29 | ₩9,785 | ₩9,952 | ₩9,203 | ₩9,564 | -2.26% | 102.8만 |
|---|
| 2026.04.28 | ₩10,327 | ₩10,842 | ₩9,919 | ₩9,952 | -3.63% | 68.3만 |
|---|
| 2026.04.27 | ₩10,012 | ₩10,554 | ₩9,377 | ₩10,327 | +3.14% | 114.5만 |
|---|
| 2026.04.24 | ₩10,741 | ₩10,741 | ₩10,208 | ₩10,487 | -2.37% | 83.9만 |
|---|
| 2026.04.23 | ₩10,260 | ₩11,102 | ₩10,233 | ₩10,808 | +5.35% | 71.9만 |
|---|
| 2026.04.22 | ₩10,139 | ₩10,715 | ₩10,139 | ₩10,367 | +2.24% | 81.7만 |
|---|
| 2026.04.21 | ₩10,701 | ₩10,735 | ₩10,006 | ₩10,073 | -5.87% | 83.9만 |
|---|
| 2026.04.20 | ₩11,009 | ₩11,196 | ₩10,541 | ₩10,621 | -3.52% | 72.7만 |
|---|
| 2026.04.17 | ₩10,888 | ₩11,189 | ₩10,541 | ₩11,089 | +1.84% | 103.7만 |
|---|
| 2026.04.16 | ₩11,036 | ₩11,056 | ₩10,581 | ₩10,688 | -3.15% | 99.8만 |
|---|
| 2026.04.15 | ₩10,594 | ₩11,036 | ₩10,514 | ₩11,036 | +4.17% | 70.6만 |
|---|
| 2026.04.14 | ₩10,420 | ₩10,862 | ₩10,273 | ₩10,567 | +1.41% | 103.6만 |
|---|
| 2026.04.13 | ₩10,059 | ₩10,420 | ₩10,059 | ₩10,340 | +2.79% | 57만 |
|---|
| 2026.04.10 | ₩10,541 | ₩10,547 | ₩9,899 | ₩10,099 | -4.19% | 105.5만 |
|---|
| 2026.04.09 | ₩10,474 | ₩10,741 | ₩10,460 | ₩10,581 | +1.02% | 60.1만 |
|---|
| 2026.04.08 | ₩10,969 | ₩11,049 | ₩10,367 | ₩10,567 | -3.66% | 55.3만 |
|---|
| 2026.04.07 | ₩10,353 | ₩10,561 | ₩9,885 | ₩10,474 | +1.16% | 91.2만 |
|---|
| 2026.04.06 | ₩10,715 | ₩11,102 | ₩10,460 | ₩10,474 | -2.25% | 75.7만 |
|---|
| 2026.04.02 | ₩9,778 | ₩10,848 | ₩9,765 | ₩10,755 | +9.99% | 101.2만 |
|---|
| 2026.04.01 | ₩10,367 | ₩10,688 | ₩9,939 | ₩10,006 | -3.48% | 73.8만 |
|---|
| 2026.03.31 | ₩9,043 | ₩10,701 | ₩9,043 | ₩10,260 | +13.46% | 464.5만 |
|---|
| 2026.03.30 | ₩9,216 | ₩9,216 | ₩8,655 | ₩8,802 | -4.50% | 56만 |
|---|
| 2026.03.27 | ₩9,270 | ₩9,364 | ₩8,936 | ₩9,002 | -2.89% | 39.1만 |
|---|
| 2026.03.26 | ₩9,230 | ₩9,524 | ₩9,210 | ₩9,283 | +0.58% | 34.3만 |
|---|
| 2026.03.25 | ₩9,069 | ₩9,578 | ₩9,069 | ₩9,337 | +2.95% | 50.7만 |
|---|
| 2026.03.24 | ₩9,056 | ₩9,123 | ₩8,775 | ₩8,962 | -1.03% | 126만 |
|---|
| 2026.03.23 | ₩9,337 | ₩9,511 | ₩9,022 | ₩9,216 | -1.29% | 87.7만 |
|---|
| 2026.03.20 | ₩9,417 | ₩9,564 | ₩8,989 | ₩9,056 | -3.84% | 443.5만 |
|---|
| 2026.03.19 | ₩9,190 | ₩9,417 | ₩8,989 | ₩9,417 | +2.47% | 144.5만 |
|---|
| 2026.03.18 | ₩9,992 | ₩9,992 | ₩9,150 | ₩9,257 | -7.36% | 131.2만 |
|---|
| 2026.03.17 | ₩9,939 | ₩10,233 | ₩9,770 | ₩9,939 | 0.00% | 161.8만 |
|---|
| 2026.03.16 | ₩10,394 | ₩10,701 | ₩9,925 | ₩9,952 | -4.25% | 85.6만 |
|---|
| 2026.03.13 | ₩10,206 | ₩10,474 | ₩9,818 | ₩10,233 | +0.26% | 53.7만 |
|---|
| 2026.03.12 | ₩10,260 | ₩10,353 | ₩9,952 | ₩10,206 | -0.52% | 80.5만 |
|---|
| 2026.03.11 | ₩10,621 | ₩10,795 | ₩10,019 | ₩10,420 | -1.89% | 105.9만 |
|---|
| 2026.03.10 | ₩10,848 | ₩11,102 | ₩10,567 | ₩10,715 | -1.23% | 116.4만 |
|---|
| 2026.03.09 | ₩10,460 | ₩10,855 | ₩10,153 | ₩10,621 | +1.53% | 103.4만 |
|---|
| 2026.03.06 | ₩10,755 | ₩11,303 | ₩10,628 | ₩10,929 | +1.62% | 77.3만 |
|---|
| 2026.03.05 | ₩10,969 | ₩11,022 | ₩10,608 | ₩10,915 | -0.49% | 95.7만 |
|---|
| 2026.03.04 | ₩10,527 | ₩11,437 | ₩10,447 | ₩11,169 | +6.10% | 70만 |
|---|
| 2026.03.03 | ₩10,260 | ₩11,235 | ₩10,139 | ₩10,527 | +2.61% | 160.6만 |
|---|
| 2026.03.02 | ₩10,929 | ₩11,049 | ₩10,059 | ₩10,447 | -4.41% | 356.8만 |
|---|
| 2026.02.27 | ₩11,611 | ₩11,818 | ₩11,036 | ₩11,210 | -3.46% | 76만 |
|---|
| 2026.02.26 | ₩11,918 | ₩12,092 | ₩11,544 | ₩11,678 | -2.02% | 87.4만 |
|---|
| 2026.02.25 | ₩11,183 | ₩12,494 | ₩11,143 | ₩12,012 | +7.42% | 228.1만 |
|---|
| 2026.02.24 | ₩12,908 | ₩13,938 | ₩11,357 | ₩11,477 | -11.09% | 416.3만 |
|---|
| 2026.02.23 | ₩14,821 | ₩15,236 | ₩14,146 | ₩14,567 | -1.71% | 112.5만 |
|---|
| 2026.02.20 | ₩15,503 | ₩15,905 | ₩14,647 | ₩14,714 | -5.09% | 83.4만 |
|---|
| 2026.02.19 | ₩14,487 | ₩16,092 | ₩14,487 | ₩15,691 | +8.31% | 111.8만 |
|---|
| 2026.02.18 | ₩14,299 | ₩15,450 | ₩14,299 | ₩14,634 | +2.34% | 62.8만 |
|---|
| 2026.02.17 | ₩14,059 | ₩14,473 | ₩13,711 | ₩14,259 | +1.43% | 81.2만 |
|---|
| 2026.02.13 | ₩14,473 | ₩14,942 | ₩14,199 | ₩14,219 | -1.76% | 38.2만 |
|---|
| 2026.02.12 | ₩14,554 | ₩14,835 | ₩13,997 | ₩14,527 | -0.18% | 46.3만 |
|---|
| 2026.02.11 | ₩13,858 | ₩14,540 | ₩13,430 | ₩14,540 | +4.92% | 85.6만 |
|---|
| 2026.02.10 | ₩13,550 | ₩14,059 | ₩13,467 | ₩13,831 | +2.07% | 47.3만 |
|---|
| 2026.02.09 | ₩13,082 | ₩13,818 | ₩12,534 | ₩13,684 | +4.60% | 39.4만 |
|---|
| 2026.02.06 | ₩12,989 | ₩13,377 | ₩12,862 | ₩13,029 | +0.31% | 48.9만 |
|---|
| 2026.02.05 | ₩13,176 | ₩14,059 | ₩12,728 | ₩12,775 | -3.05% | 44.7만 |
|---|
| 2026.02.04 | ₩13,978 | ₩13,978 | ₩12,935 | ₩13,243 | -5.26% | 47.5만 |
|---|
| 2026.02.03 | ₩14,353 | ₩14,587 | ₩13,805 | ₩14,032 | -2.24% | 36.4만 |
|---|
| 2026.02.02 | ₩14,380 | ₩14,861 | ₩14,012 | ₩14,340 | -0.28% | 49.7만 |
|---|
| 2026.01.30 | ₩14,500 | ₩14,901 | ₩13,985 | ₩14,353 | -1.01% | 49.2만 |
|---|
| 2026.01.29 | ₩13,978 | ₩14,661 | ₩13,891 | ₩14,634 | +4.69% | 49만 |
|---|
| 2026.01.28 | ₩14,621 | ₩14,621 | ₩13,952 | ₩14,019 | -4.12% | 44.4만 |
|---|
| 2026.01.27 | ₩14,594 | ₩15,089 | ₩14,453 | ₩14,634 | +0.27% | 62.4만 |
|---|
| 2026.01.26 | ₩14,259 | ₩14,861 | ₩14,126 | ₩14,594 | +2.35% | 49.6만 |
|---|
| 2026.01.23 | ₩14,687 | ₩15,095 | ₩14,085 | ₩14,380 | -2.09% | 66.5만 |
|---|
| 2026.01.22 | ₩14,045 | ₩15,075 | ₩13,865 | ₩14,781 | +5.24% | 72.1만 |
|---|
| 2026.01.21 | ₩14,099 | ₩14,634 | ₩13,591 | ₩13,938 | -1.14% | 96.8만 |
|---|
| 2026.01.20 | ₩13,149 | ₩14,721 | ₩13,078 | ₩14,179 | +7.83% | 143.8만 |
|---|
| 2026.01.16 | ₩13,885 | ₩14,258 | ₩13,283 | ₩13,564 | -2.31% | 127.6만 |
|---|
| 2026.01.15 | ₩13,631 | ₩13,912 | ₩13,122 | ₩13,885 | +1.86% | 55.5만 |
|---|
| 2026.01.14 | ₩13,724 | ₩14,099 | ₩13,323 | ₩13,858 | +0.97% | 72.6만 |
|---|
| 2026.01.13 | ₩12,601 | ₩13,818 | ₩12,601 | ₩13,711 | +8.81% | 84.9만 |
|---|
| 2026.01.12 | ₩13,898 | ₩14,045 | ₩12,132 | ₩12,721 | -8.47% | 97.4만 |
|---|
| 2026.01.09 | ₩13,564 | ₩13,871 | ₩13,109 | ₩13,176 | -2.86% | 73.9만 |
|---|
| 2026.01.08 | ₩13,350 | ₩14,005 | ₩13,263 | ₩13,524 | +1.30% | 92.8만 |
|---|
| 2026.01.07 | ₩13,631 | ₩13,978 | ₩13,069 | ₩13,350 | -2.06% | 100.1만 |
|---|
| 2026.01.06 | ₩14,393 | ₩14,393 | ₩13,116 | ₩13,363 | -7.16% | 81.9만 |
|---|
| 2026.01.05 | ₩14,607 | ₩14,728 | ₩14,099 | ₩14,500 | -0.73% | 55.9만 |
|---|
| 2026.01.02 | ₩15,249 | ₩15,423 | ₩14,192 | ₩14,607 | -4.21% | 79.6만 |
|---|
| 2025.12.31 | ₩15,129 | ₩15,732 | ₩14,888 | ₩15,129 | 0.00% | 93.7만 |
|---|
| 2025.12.30 | ₩15,958 | ₩16,413 | ₩14,955 | ₩15,169 | -4.95% | 86.7만 |
|---|
| 2025.12.29 | ₩15,383 | ₩16,092 | ₩15,356 | ₩16,038 | +4.26% | 116만 |
|---|
| 2025.12.26 | ₩15,931 | ₩15,931 | ₩15,356 | ₩15,490 | -2.77% | 46.3만 |
|---|
| 2025.12.24 | ₩15,998 | ₩16,440 | ₩15,844 | ₩16,065 | +0.42% | 41.6만 |
|---|
| 2025.12.23 | ₩16,908 | ₩17,149 | ₩15,664 | ₩15,771 | -6.72% | 73.9만 |
|---|
| 2025.12.22 | ₩16,560 | ₩17,256 | ₩16,359 | ₩17,095 | +3.23% | 85.3만 |
|---|
| 2025.12.19 | ₩16,333 | ₩17,175 | ₩16,038 | ₩16,426 | +0.57% | 153.6만 |
|---|
| 2025.12.18 | ₩16,333 | ₩16,667 | ₩16,025 | ₩16,266 | -0.41% | 103.4만 |
|---|
| 2025.12.17 | ₩16,680 | ₩16,935 | ₩16,079 | ₩16,159 | -3.13% | 76.9만 |
|---|
| 2025.12.16 | ₩17,028 | ₩17,389 | ₩16,654 | ₩16,721 | -1.81% | 85.5만 |
|---|
| 2025.12.15 | ₩17,282 | ₩17,737 | ₩16,828 | ₩17,282 | 0.00% | 209만 |
|---|
| 2025.12.12 | ₩17,122 | ₩17,644 | ₩16,828 | ₩17,389 | +1.56% | 162.7만 |
|---|
| 2025.12.11 | ₩18,125 | ₩18,246 | ₩16,801 | ₩17,122 | -5.54% | 300.3만 |
|---|
| 2025.12.10 | ₩19,623 | ₩20,493 | ₩17,925 | ₩18,460 | -5.93% | 441.8만 |
|---|
| 2025.12.09 | ₩17,015 | ₩20,453 | ₩16,145 | ₩19,530 | +14.78% | 387.9만 |
|---|
| 2025.12.08 | ₩17,336 | ₩21,055 | ₩17,042 | ₩17,376 | +0.23% | 2471.8만 |
|---|
| 2025.12.05 | ₩11,624 | ₩12,935 | ₩11,544 | ₩11,905 | +2.42% | 168.2만 |
|---|
| 2025.12.04 | ₩11,972 | ₩12,427 | ₩11,611 | ₩11,718 | -2.12% | 82.1만 |
|---|
| 2025.12.03 | ₩11,932 | ₩12,948 | ₩11,678 | ₩12,119 | +1.57% | 76만 |
|---|
| 2025.12.02 | ₩13,269 | ₩13,665 | ₩11,691 | ₩11,972 | -9.78% | 74.5만 |
|---|
| 2025.12.01 | ₩14,420 | ₩14,634 | ₩13,069 | ₩13,203 | -8.44% | 85.7만 |
|---|
| 2025.11.28 | ₩15,156 | ₩15,329 | ₩14,045 | ₩14,634 | -3.44% | 40.9만 |
|---|
| 2025.11.26 | ₩15,410 | ₩15,594 | ₩14,881 | ₩15,142 | -1.74% | 44.6만 |
|---|
| 2025.11.25 | ₩15,744 | ₩16,038 | ₩15,376 | ₩15,436 | -1.95% | 36.2만 |
|---|
| 2025.11.24 | ₩15,691 | ₩16,123 | ₩15,251 | ₩15,704 | +0.09% | 70.2만 |
|---|
| 2025.11.21 | ₩14,714 | ₩15,136 | ₩14,380 | ₩15,102 | +2.64% | 43.2만 |
|---|
| 2025.11.20 | ₩15,664 | ₩15,798 | ₩14,687 | ₩14,794 | -5.55% | 83.4만 |
|---|
| 2025.11.19 | ₩14,246 | ₩16,306 | ₩13,978 | ₩15,396 | +8.08% | 386.3만 |
|---|
| 2025.11.18 | ₩12,734 | ₩13,176 | ₩12,072 | ₩13,015 | +2.21% | 77.5만 |
|---|
| 2025.11.17 | ₩11,597 | ₩13,042 | ₩11,317 | ₩12,908 | +11.30% | 98.7만 |
|---|
| 2025.11.14 | ₩11,624 | ₩11,985 | ₩11,276 | ₩11,571 | -0.46% | 47.4만 |
|---|
| 2025.11.13 | ₩11,062 | ₩12,106 | ₩11,022 | ₩11,758 | +6.29% | 67만 |
|---|
| 2025.11.12 | ₩10,835 | ₩11,303 | ₩10,621 | ₩11,183 | +3.21% | 51.6만 |
|---|
| 2025.11.11 | ₩10,233 | ₩11,036 | ₩10,046 | ₩10,902 | +6.54% | 86.7만 |
|---|
| 2025.11.10 | ₩10,394 | ₩11,169 | ₩10,166 | ₩10,260 | -1.29% | 49.9만 |
|---|
| 2025.11.07 | ₩10,099 | ₩10,313 | ₩9,725 | ₩10,206 | +1.06% | 52.7만 |
|---|
| 2025.11.06 | ₩10,822 | ₩10,822 | ₩10,180 | ₩10,233 | -5.44% | 40.3만 |
|---|
| 2025.11.05 | ₩11,143 | ₩11,196 | ₩10,300 | ₩10,527 | -5.52% | 78.2만 |
|---|
| 2025.11.04 | ₩11,811 | ₩12,066 | ₩11,102 | ₩11,196 | -5.21% | 71.7만 |
|---|
| 2025.11.03 | ₩11,584 | ₩12,668 | ₩11,343 | ₩12,066 | +4.16% | 83.7만 |
|---|
| 2025.10.31 | ₩11,490 | ₩12,239 | ₩11,263 | ₩11,704 | +1.86% | 66.2만 |
|---|
| 2025.10.30 | ₩12,721 | ₩13,323 | ₩11,450 | ₩11,504 | -9.57% | 94.3만 |
|---|
| 2025.10.29 | ₩13,002 | ₩13,430 | ₩11,089 | ₩12,520 | -3.70% | 286.4만 |
|---|
| 2025.10.28 | ₩12,828 | ₩13,524 | ₩12,714 | ₩13,377 | +4.28% | 101.4만 |
|---|
| 2025.10.27 | ₩12,360 | ₩13,002 | ₩12,066 | ₩12,908 | +4.44% | 27.3만 |
|---|
| 2025.10.24 | ₩12,159 | ₩12,561 | ₩11,985 | ₩12,333 | +1.43% | 40.6만 |
|---|
| 2025.10.23 | ₩12,092 | ₩12,574 | ₩11,892 | ₩11,972 | -1.00% | 36.5만 |
|---|
| 2025.10.22 | ₩12,922 | ₩13,156 | ₩11,945 | ₩12,092 | -6.42% | 37.1만 |
|---|
| 2025.10.21 | ₩12,520 | ₩13,122 | ₩12,306 | ₩12,975 | +3.63% | 26만 |
|---|
| 2025.10.20 | ₩12,199 | ₩12,681 | ₩11,798 | ₩12,333 | +1.10% | 45.6만 |
|---|
| 2025.10.17 | ₩12,239 | ₩12,487 | ₩11,798 | ₩12,025 | -1.75% | 37.9만 |
|---|
| 2025.10.16 | ₩13,055 | ₩13,072 | ₩12,320 | ₩12,427 | -4.82% | 33만 |
|---|
| 2025.10.15 | ₩11,704 | ₩13,229 | ₩11,659 | ₩12,895 | +10.17% | 55.5만 |
|---|
| 2025.10.14 | ₩11,504 | ₩11,745 | ₩11,303 | ₩11,624 | +1.05% | 53.8만 |
|---|
| 2025.10.13 | ₩12,092 | ₩12,273 | ₩11,584 | ₩11,704 | -3.21% | 35.6만 |
|---|
| 2025.10.10 | ₩12,982 | ₩12,982 | ₩12,025 | ₩12,025 | -7.37% | 34.6만 |
|---|
| 2025.10.09 | ₩12,841 | ₩12,975 | ₩12,647 | ₩12,868 | +0.21% | 33.8만 |
|---|
| 2025.10.08 | ₩12,574 | ₩13,216 | ₩12,400 | ₩12,882 | +2.45% | 30.2만 |
|---|
| 2025.10.07 | ₩12,708 | ₩12,841 | ₩12,186 | ₩12,360 | -2.74% | 35.6만 |
|---|
| 2025.10.06 | ₩12,226 | ₩12,908 | ₩12,106 | ₩12,708 | +3.94% | 45.8만 |
|---|
| 2025.10.03 | ₩12,908 | ₩12,975 | ₩12,253 | ₩12,333 | -4.46% | 32.8만 |
|---|
| 2025.10.02 | ₩12,413 | ₩12,788 | ₩12,186 | ₩12,721 | +2.48% | 43.4만 |
|---|
| 2025.10.01 | ₩12,467 | ₩12,694 | ₩12,025 | ₩12,480 | +0.11% | 101.3만 |
|---|
| 2025.09.30 | ₩11,504 | ₩12,440 | ₩11,363 | ₩12,306 | +6.98% | 91.3만 |
|---|
| 2025.09.29 | ₩11,838 | ₩11,865 | ₩11,140 | ₩11,597 | -2.03% | 31.4만 |
|---|
| 2025.09.26 | ₩11,450 | ₩11,985 | ₩11,276 | ₩11,825 | +3.27% | 60.6만 |
|---|
| 2025.09.25 | ₩10,942 | ₩11,397 | ₩10,621 | ₩11,370 | +3.91% | 86.9만 |
|---|
| 2025.09.24 | ₩9,751 | ₩11,089 | ₩9,731 | ₩11,036 | +13.17% | 52.1만 |
|---|
| 2025.09.23 | ₩9,992 | ₩10,099 | ₩9,644 | ₩9,832 | -1.61% | 30만 |
|---|
| 2025.09.22 | ₩9,925 | ₩10,059 | ₩9,644 | ₩9,965 | +0.40% | 27.2만 |
|---|
| 2025.09.19 | ₩10,086 | ₩10,086 | ₩9,738 | ₩9,885 | -1.99% | 209.9만 |
|---|
| 2025.09.18 | ₩9,872 | ₩10,233 | ₩9,698 | ₩10,086 | +2.17% | 28.7만 |
|---|
| 2025.09.17 | ₩9,818 | ₩9,992 | ₩9,631 | ₩9,792 | -0.27% | 26.4만 |
|---|
| 2025.09.16 | ₩9,497 | ₩10,032 | ₩9,364 | ₩9,765 | +2.82% | 38만 |
|---|
| 2025.09.15 | ₩9,337 | ₩9,537 | ₩8,949 | ₩9,457 | +1.29% | 42.8만 |
|---|
| 2025.09.12 | ₩9,323 | ₩9,444 | ₩9,016 | ₩9,364 | +0.43% | 35.3만 |
|---|
| 2025.09.11 | ₩9,364 | ₩9,591 | ₩9,203 | ₩9,350 | -0.14% | 35.2만 |
|---|
| 2025.09.10 | ₩9,631 | ₩9,631 | ₩9,203 | ₩9,350 | -2.92% | 46.5만 |
|---|
| 2025.09.09 | ₩9,698 | ₩9,912 | ₩9,450 | ₩9,685 | -0.14% | 47.7만 |
|---|
| 2025.09.08 | ₩10,246 | ₩10,273 | ₩9,644 | ₩9,725 | -5.09% | 41.7만 |
|---|
| 2025.09.05 | ₩9,230 | ₩10,527 | ₩9,163 | ₩10,246 | +11.01% | 59.9만 |
|---|
| 2025.09.04 | ₩8,748 | ₩9,377 | ₩8,494 | ₩9,203 | +5.20% | 43.2만 |
|---|
| 2025.09.03 | ₩8,507 | ₩8,768 | ₩8,507 | ₩8,721 | +2.52% | 22.5만 |
|---|
| 2025.09.02 | ₩8,561 | ₩9,029 | ₩8,548 | ₩8,574 | +0.16% | 32.8만 |
|---|
| 2025.08.29 | ₩8,976 | ₩8,976 | ₩8,561 | ₩8,668 | -3.43% | 18.2만 |
|---|
| 2025.08.28 | ₩8,949 | ₩9,163 | ₩8,855 | ₩8,895 | -0.60% | 19.7만 |
|---|
| 2025.08.27 | ₩8,708 | ₩8,949 | ₩8,695 | ₩8,869 | +1.84% | 22.7만 |
|---|